三機工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 5,100 | 5,120 | 5,010 | 5,100 | +10 | +0.2% | 284,100 |
| 2025/09/17 | 5,270 | 5,320 | 5,080 | 5,090 | -250 | -4.7% | 377,400 |
| 2025/09/16 | 5,390 | 5,410 | 5,310 | 5,340 | ±0 | ±0% | 213,300 |
| 2025/09/12 | 5,400 | 5,430 | 5,320 | 5,340 | +10 | +0.2% | 297,400 |
| 2025/09/11 | 5,350 | 5,420 | 5,320 | 5,330 | +20 | +0.4% | 248,600 |
| 2025/09/10 | 5,290 | 5,350 | 5,250 | 5,310 | +60 | +1.1% | 208,600 |
| 2025/09/09 | 5,250 | 5,320 | 5,240 | 5,250 | +50 | +1% | 260,300 |
| 2025/09/08 | 5,180 | 5,210 | 5,140 | 5,200 | +30 | +0.6% | 205,200 |
| 2025/09/05 | 5,170 | 5,210 | 5,120 | 5,170 | -30 | -0.6% | 260,900 |
| 2025/09/04 | 5,130 | 5,210 | 5,120 | 5,200 | +130 | +2.6% | 274,000 |
| 2025/09/03 | 5,100 | 5,130 | 5,030 | 5,070 | -20 | -0.4% | 277,900 |
| 2025/09/02 | 5,080 | 5,150 | 5,050 | 5,090 | +20 | +0.4% | 200,300 |
| 2025/09/01 | 4,980 | 5,160 | 4,960 | 5,070 | +70 | +1.4% | 263,600 |
| 2025/08/29 | 5,000 | 5,050 | 4,990 | 5,000 | -10 | -0.2% | 247,500 |
| 2025/08/28 | 5,000 | 5,060 | 4,990 | 5,010 | -30 | -0.6% | 226,800 |
| 2025/08/27 | 5,010 | 5,060 | 4,925 | 5,040 | +65 | +1.3% | 371,900 |
| 2025/08/26 | 4,910 | 5,000 | 4,895 | 4,975 | +100 | +2.1% | 342,800 |
| 2025/08/25 | 4,905 | 4,945 | 4,850 | 4,875 | +10 | +0.2% | 345,000 |
| 2025/08/22 | 4,815 | 4,890 | 4,780 | 4,865 | +15 | +0.3% | 346,800 |
| 2025/08/21 | 4,720 | 4,865 | 4,700 | 4,850 | +140 | +3% | 303,100 |
| 2025/08/20 | 4,745 | 4,765 | 4,630 | 4,710 | -45 | -0.9% | 225,600 |
| 2025/08/19 | 4,755 | 4,790 | 4,720 | 4,755 | +65 | +1.4% | 257,100 |
| 2025/08/18 | 4,630 | 4,745 | 4,620 | 4,690 | +40 | +0.9% | 206,300 |
| 2025/08/15 | 4,650 | 4,670 | 4,575 | 4,650 | -40 | -0.9% | 322,800 |
| 2025/08/14 | 4,705 | 4,720 | 4,620 | 4,690 | -55 | -1.2% | 280,600 |
| 2025/08/13 | 4,700 | 4,785 | 4,625 | 4,745 | +40 | +0.9% | 395,000 |
| 2025/08/12 | 4,910 | 4,945 | 4,680 | 4,705 | -190 | -3.9% | 731,200 |
| 2025/08/08 | 4,960 | 5,370 | 4,865 | 4,895 | -75 | -1.5% | 938,800 |
| 2025/08/07 | 4,950 | 4,995 | 4,890 | 4,970 | +90 | +1.8% | 347,600 |
| 2025/08/06 | 4,765 | 4,915 | 4,755 | 4,880 | +105 | +2.2% | 393,000 |
| 2025/08/05 | 4,680 | 4,795 | 4,655 | 4,775 | +145 | +3.1% | 312,800 |
| 2025/08/04 | 4,475 | 4,640 | 4,465 | 4,630 | +45 | +1% | 341,400 |
| 2025/08/01 | 4,480 | 4,615 | 4,465 | 4,585 | +120 | +2.7% | 254,100 |
| 2025/07/31 | 4,410 | 4,485 | 4,365 | 4,465 | +55 | +1.2% | 600,700 |
| 2025/07/30 | 4,365 | 4,420 | 4,340 | 4,410 | +60 | +1.4% | 250,300 |
| 2025/07/29 | 4,310 | 4,370 | 4,300 | 4,350 | +30 | +0.7% | 182,800 |
| 2025/07/28 | 4,435 | 4,455 | 4,315 | 4,320 | -70 | -1.6% | 267,000 |
| 2025/07/25 | 4,335 | 4,415 | 4,300 | 4,390 | +90 | +2.1% | 362,300 |
| 2025/07/24 | 4,235 | 4,345 | 4,215 | 4,300 | +65 | +1.5% | 189,200 |
| 2025/07/23 | 4,355 | 4,370 | 4,195 | 4,235 | -80 | -1.9% | 301,900 |
| 2025/07/22 | 4,250 | 4,325 | 4,250 | 4,315 | +70 | +1.6% | 126,200 |
| 2025/07/18 | 4,230 | 4,285 | 4,225 | 4,245 | +15 | +0.4% | 191,100 |
| 2025/07/17 | 4,200 | 4,235 | 4,175 | 4,230 | ±0 | ±0% | 129,800 |
| 2025/07/16 | 4,195 | 4,250 | 4,185 | 4,230 | +40 | +1% | 157,000 |
| 2025/07/15 | 4,235 | 4,250 | 4,165 | 4,190 | -40 | -0.9% | 118,800 |
| 2025/07/14 | 4,200 | 4,245 | 4,180 | 4,230 | +70 | +1.7% | 142,900 |
| 2025/07/11 | 4,185 | 4,255 | 4,160 | 4,160 | -10 | -0.2% | 219,800 |
| 2025/07/10 | 4,150 | 4,195 | 4,135 | 4,170 | +50 | +1.2% | 249,100 |
| 2025/07/09 | 4,040 | 4,120 | 4,040 | 4,120 | +75 | +1.9% | 220,600 |
| 2025/07/08 | 3,980 | 4,070 | 3,960 | 4,045 | +90 | +2.3% | 216,100 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「三機工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三機工 | 510,000円 | -1.2% | +8.4% | 3.24% | 13.56倍 | 2.49倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 安藤ハザマ | 170,600円 | +3.7% | -22.2% | 4.69% | 14.86倍 | 1.56倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| ダイダン | 617,000円 | -1.0% | +1.4% | 2.67% | 15.11倍 | 2.48倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| ショーボンド | 498,000円 | +4.7% | +4.1% | 3.65% | 16.62倍 | 2.42倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| ミライト・ワン | 291,000円 | +7.2% | +23.8% | 2.92% | 12.30倍 | 0.99倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
市場注目の銘柄
チャート関連のコラム
